Dark

SBDS
Solo Brands, Inc.
stock NYSE

At Close

Jan 26, 2026 3:59:30 PM EST

8.84USD+41.915%(+2.61)197,055

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 26, 2026 8:29:30 AM EST

6.10USD-2.087%(-0.13)4,323

After-hours

Jan 26, 2026 4:38:30 PM EST

8.25USD-6.688%(-0.59)6,216

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-26	6.0900	8.9000	6.0900	8.9000	+43.087%	201,025	0.000%
2026-01-23	6.3300	6.6300	5.8500	6.2200	+1.138%	25,788	+43.087%
2026-01-22	5.6400	6.5299	5.6300	6.1500	+6.401%	37,626	+44.715%
2026-01-21	5.3600	5.9400	5.1100	5.7800	-14.623%	436,528	+53.979%
2026-01-20	6.8200	6.9200	6.5100	6.7700	-2.309%	17,131	+31.462%
2026-01-16	6.7300	7.2675	6.1474	6.9300	+1.168%	91,645	+28.427%
2026-01-15	6.0100	7.0400	5.9500	6.8500	+13.787%	41,130	+29.927%
2026-01-14	6.0300	6.2500	5.9800	6.0200	-1.794%	10,656	+47.841%
2026-01-13	6.1199	6.2600	5.9350	6.1300	0.000%	7,797	+45.188%
2026-01-12	6.2200	6.2300	5.9200	6.1300	+0.822%	15,942	+45.188%
2026-01-09	6.0700	6.2100	5.8600	6.0800	-0.977%	9,983	+46.382%
2026-01-08	6.0000	6.4000	6.0000	6.1400	+1.993%	27,891	+44.951%
2026-01-07	6.3500	6.3500	5.9000	6.0200	-4.747%	55,764	+47.841%
2026-01-06	6.2500	6.5900	6.2000	6.3200	+1.120%	14,423	+40.823%
2026-01-05	6.0600	6.3900	5.4200	6.2500	+3.135%	34,218	+42.400%
2026-01-02	5.9000	6.1400	5.4500	6.0600	+0.165%	34,225	+46.865%
2025-12-31	6.0000	6.1400	5.3400	6.0500	+1.171%	58,084	+47.107%
2025-12-30	5.6900	6.1700	5.6900	5.9800	+1.528%	96,335	+48.829%
2025-12-29	5.8500	5.9600	5.5100	5.8900	-4.383%	16,284	+51.104%
2025-12-26	6.0800	6.1900	5.9500	6.1600	-2.067%	5,172	+44.481%
2025-12-24	6.5000	6.5000	5.3401	6.2900	+0.159%	36,178	+41.494%
2025-12-23	7.0100	7.0100	6.1920	6.2800	-10.414%	52,170	+41.720%
2025-12-22	6.3500	7.7700	5.9900	7.0100	+4.940%	202,070	+26.961%
2025-12-19	6.9100	7.0199	6.1001	6.6800	-9.485%	32,172	+33.234%
2025-12-18	8.4800	8.4800	6.6200	7.3800	-19.256%	108,932	+20.596%
2025-12-17	7.6000	9.4300	7.3000	9.1400	+19.477%	787,994	-2.626%
2025-12-16	7.7400	8.1600	7.6000	7.6500	-4.135%	18,561	+16.340%
2025-12-15	8.6900	9.2500	7.5550	7.9800	-8.800%	38,387	+11.529%
2025-12-12	9.1050	9.7000	8.3600	8.7500	-11.616%	40,969	+1.714%
2025-12-11	11.5600	11.5600	9.5600	9.9000	-12.698%	79,948	-10.101%
2025-12-10	8.4300	12.3600	8.2521	11.3400	+31.402%	243,804	-21.517%
2025-12-09	8.6000	9.0000	8.1250	8.6300	+4.353%	22,503	+3.129%
2025-12-08	8.8400	9.0000	7.7200	8.2700	-4.559%	199,210	+7.618%
2025-12-05	8.1400	8.7500	7.9900	8.6650	+10.382%	26,803	+2.712%
2025-12-04	7.6900	7.8900	7.2308	7.8500	+2.614%	11,993	+13.376%
2025-12-03	7.7200	8.1346	7.2100	7.6500	-0.649%	17,742	+16.340%
2025-12-02	8.8000	8.8000	7.5500	7.7000	-12.500%	26,868	+15.584%
2025-12-01	7.8000	9.2050	7.8000	8.8000	+4.454%	15,323	+1.136%
2025-11-28	8.0000	8.4248	7.9600	8.4248	+0.295%	3,916	+5.640%
2025-11-26	7.9900	8.8800	7.5700	8.4000	+5.000%	56,142	+5.952%
2025-11-25	7.9000	8.4000	7.9000	8.0000	+2.564%	6,798	+11.250%
2025-11-24	8.1100	8.4000	7.8000	7.8000	-1.887%	12,883	+14.103%
2025-11-21	9.8000	10.3500	7.8250	7.9500	-14.608%	30,113	+11.950%
2025-11-20	9.1300	10.0700	9.0700	9.3100	+4.372%	10,798	-4.404%
2025-11-19	8.9600	9.7000	7.5000	8.9200	-3.043%	25,069	-0.224%
2025-11-18	9.0278	9.5000	9.0278	9.2000	+0.988%	7,837	-3.261%
2025-11-17	10.1000	10.1000	8.6900	9.1100	-11.596%	4,521	-2.305%
2025-11-14	10.9000	11.0400	9.9000	10.3050	-7.412%	6,722	-13.634%
2025-11-13	12.0300	12.0300	9.5000	11.1300	-7.481%	14,734	-20.036%
2025-11-12	10.4000	12.0300	9.0000	12.0300	+14.854%	31,301	-26.018%
2025-11-11	10.1400	11.3000	10.0000	10.4742	+3.296%	10,814	-15.029%
2025-11-10	9.1000	10.1400	9.1000	10.1400	+11.429%	3,902	-12.229%
2025-11-07	9.0100	9.7570	9.0000	9.1000	+1.111%	4,283	-2.198%
2025-11-06	11.9000	11.9000	8.1200	9.0000	-31.350%	30,598	-1.111%
2025-11-05	14.9800	14.9800	12.0000	13.1100	-10.205%	21,370	-32.113%
2025-11-04	15.0000	15.0000	14.3989	14.6000	-2.667%	4,559	-39.041%
2025-11-03	14.4500	15.5100	13.8129	15.0000	+5.263%	14,963	-40.667%
2025-10-31	13.4800	14.2500	13.2000	14.2500	+5.673%	7,018	-37.544%
2025-10-30	13.0000	14.0800	13.0000	13.4850	-0.626%	1,211	-34.001%
2025-10-29	13.7300	13.7800	13.1300	13.5700	-1.809%	2,535	-34.414%
2025-10-28	14.4900	15.0000	12.8100	13.8200	-3.357%	8,132	-35.601%
2025-10-27	14.4500	15.4000	13.9900	14.3000	-0.694%	5,781	-37.762%
2025-10-24	13.9700	14.8500	12.4800	14.4000	+2.857%	23,003	-38.194%
2025-10-23	14.5000	14.7500	13.9700	14.0000	-0.920%	10,086	-36.429%
2025-10-22	13.7000	15.1000	13.7000	14.1300	-4.203%	6,650	-37.013%
2025-10-21	14.7100	14.8501	13.9800	14.7500	-2.769%	11,474	-39.661%
2025-10-20	15.5000	15.5000	14.8900	15.1700	-1.494%	9,836	-41.332%
2025-10-17	14.8800	16.0000	14.6514	15.4000	-1.028%	21,999	-42.208%
2025-10-16	14.5401	15.7999	14.1000	15.5600	-1.768%	8,584	-42.802%
2025-10-15	16.2500	16.2500	15.1001	15.8400	+0.444%	8,391	-43.813%
2025-10-14	15.1400	16.0912	15.1400	15.7700	+1.285%	3,503	-43.564%
2025-10-13	14.5000	15.9900	14.5000	15.5700	+7.602%	8,929	-42.839%
2025-10-10	14.7400	14.7400	14.1500	14.4700	-3.405%	5,717	-38.493%
2025-10-09	14.3000	14.9800	14.3000	14.9800	+3.384%	2,716	-40.587%
2025-10-08	14.9800	14.9900	14.2500	14.4896	-0.072%	1,164	-38.577%
2025-10-07	15.3000	15.3000	14.2500	14.5000	-6.210%	7,911	-38.621%
2025-10-06	15.3900	16.3250	15.0595	15.4600	0.000%	9,526	-42.432%
2025-10-03	14.9200	15.4600	14.9200	15.4600	+3.273%	5,957	-42.432%
2025-10-02	15.7400	15.7400	14.1800	14.9700	-0.526%	1,752	-40.548%
2025-10-01	14.6300	15.0491	14.6300	15.0491	-0.469%	2,274	-40.860%
2025-09-30	15.1000	15.7400	13.9646	15.1200	+0.132%	16,828	-41.138%
2025-09-29	15.9700	16.0000	14.2700	15.1000	-4.912%	6,989	-41.060%
2025-09-26	13.7800	16.2000	13.7400	15.8800	+13.429%	14,087	-43.955%
2025-09-25	14.5705	14.5705	14.0000	14.0000	-1.754%	3,381	-36.429%
2025-09-24	14.7900	14.8000	14.1281	14.2500	-2.531%	3,794	-37.544%
2025-09-23	14.8000	15.2899	13.2000	14.6200	0.000%	18,092	-39.124%
2025-09-22	18.6000	18.7500	13.9300	14.6200	-23.536%	64,002	-39.124%
2025-09-19	19.7400	20.5000	19.0256	19.1200	-3.386%	86,254	-53.452%
2025-09-18	18.3100	20.9285	17.9700	19.7900	+8.796%	24,191	-55.028%
2025-09-17	17.8700	20.0000	17.8200	18.1900	-0.383%	31,715	-51.072%
2025-09-16	16.4700	18.8450	16.4700	18.2600	+8.138%	17,276	-51.260%
2025-09-15	16.2700	17.5139	15.7000	16.8859	+6.873%	18,157	-47.293%
2025-09-12	16.1938	16.5100	15.1900	15.8000	+1.282%	14,160	-43.671%
2025-09-11	14.0900	17.1000	14.0900	15.6000	+10.560%	23,408	-42.949%
2025-09-10	12.8000	14.7000	12.8000	14.1100	0.000%	13,562	-36.924%
2025-09-09	12.4592	14.6700	12.4592	14.1100	+7.300%	13,874	-36.924%
2025-09-08	11.8500	13.6800	11.8500	13.1500	+15.250%	19,790	-32.319%
2025-09-05	11.9300	12.0250	11.3500	11.4100	-3.223%	17,855	-21.998%
2025-09-04	10.6000	12.0378	10.6000	11.7900	+12.286%	18,142	-24.512%
2025-09-03	10.8000	10.8423	10.2000	10.5000	-4.632%	7,201	-15.238%
2025-09-02	11.6400	12.2074	11.0100	11.0100	-10.012%	3,279	-19.164%
2025-08-29	12.2150	12.2350	12.2150	12.2350	-0.931%	1,119	-27.258%
2025-08-28	11.9900	13.3500	11.9900	12.3500	+5.556%	10,101	-27.935%
2025-08-27	11.5000	11.8000	10.7020	11.7000	+1.739%	9,221	-23.932%
2025-08-26	11.5000	11.5000	11.0001	11.5000	+5.119%	2,971	-22.609%
2025-08-25	10.5000	11.1000	10.5000	10.9400	+4.789%	5,972	-18.647%
2025-08-22	10.4900	10.4900	10.0492	10.4400	+4.735%	5,774	-14.751%
2025-08-21	9.9680	9.9680	9.9680	9.9680	-1.986%	1,107	-10.714%
2025-08-20	10.3500	10.6851	9.6100	10.1700	-0.780%	24,624	-12.488%
2025-08-19	8.9400	10.6018	8.9400	10.2500	+8.122%	9,843	-13.171%
2025-08-18	9.7186	9.7400	8.5096	9.4800	-3.462%	21,584	-6.118%
2025-08-15	10.0000	10.7152	9.8200	9.8200	-1.800%	2,768	-9.369%
2025-08-14	10.5900	10.9865	9.7000	10.0000	-7.407%	15,886	-11.000%
2025-08-13	12.2900	12.2900	10.2240	10.8000	-8.861%	31,184	-17.593%
2025-08-12	11.8500	13.8392	11.3000	11.8500	+3.043%	17,967	-24.895%
2025-08-11	8.1000	12.8999	7.9200	11.5000	+41.278%	50,696	-22.609%
2025-08-08	8.3400	9.0429	7.2400	8.1400	-8.744%	24,730	+9.337%
2025-08-07	12.0000	12.0831	8.5000	8.9200	-25.667%	65,037	-0.224%
2025-08-06	13.5500	14.1800	12.0000	12.0000	-20.000%	25,001	-25.833%
2025-08-05	15.6900	15.6900	13.8780	15.0000	0.000%	14,437	-40.667%
2025-08-04	14.0222	15.0000	14.0200	15.0000	+1.351%	7,578	-40.667%
2025-08-01	14.2000	15.1000	13.1600	14.8000	+0.135%	17,421	-39.865%
2025-07-31	14.7800	14.9923	14.5580	14.7800	-2.507%	1,720	-39.783%
2025-07-30	15.3500	16.2135	14.9000	15.1600	-5.955%	4,238	-41.293%
2025-07-29	17.9800	17.9800	15.7500	16.1200	-6.279%	3,979	-44.789%
2025-07-28	16.4900	18.4000	14.9226	17.2000	+13.009%	15,359	-48.256%
2025-07-25	16.3000	16.3000	14.7701	15.2200	-6.568%	25,910	-41.524%
2025-07-24	19.3100	21.2400	16.2500	16.2900	0.000%	29,503	-45.365%

.dark-mode .Q4gFJZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q4gFJZ{ color: #333333; background-color: white; border: 2px solid #333333; }SBDSSolo Brands, Inc.stock NYSE

SBDS
Solo Brands, Inc.
stock NYSE